| 13.09(0.15%) |
| 3.69(-4.90%) |
| 3.57(-0.56%) |
| 12.02(-0.50%) |
| 14.30(-1.72%) |
历史行情
| 累计： | | | | | | | | |
| | | | | 105.91 | 105.91 | | | |
| 日期 |
开盘 |
收盘 |
涨跌额 |
涨跌幅 |
最低 |
最高 |
成交量(手) |
成交金额(万) |
换手率 |
| 累计： | 2024-12-17至2025-04-17 | -3.24 | -39.75% | 4.27 | 9.49 | 38358075 | 2552521.1 | 648.64% |
| 2025-04-17 | 4.86 | 4.91 | 0.00 | 0.00% | 4.85 | 4.97 | 117779 | 5819.86 | 1.99% |
| 2025-04-16 | 5.05 | 4.91 | -0.14 | -2.77% | 4.84 | 5.05 | 146407 | 7222.06 | 2.48% |
| 2025-04-15 | 5.09 | 5.05 | -0.05 | -0.98% | 5.01 | 5.12 | 128478 | 6485.77 | 2.17% |
| 2025-04-14 | 5.12 | 5.10 | 0.16 | 3.24% | 5.07 | 5.18 | 213017 | 10895.28 | 3.60% |
| 2025-04-11 | 4.88 | 4.94 | -0.02 | -0.40% | 4.85 | 5.00 | 179114 | 8842.71 | 3.03% |
| 2025-04-10 | 4.96 | 4.96 | 0.14 | 2.90% | 4.94 | 5.06 | 256920 | 12850.93 | 4.34% |
| 2025-04-09 | 4.70 | 4.82 | 0.08 | 1.69% | 4.27 | 4.85 | 294082 | 13440.93 | 4.97% |
| 2025-04-08 | 4.73 | 4.74 | -0.28 | -5.58% | 4.58 | 4.98 | 312169 | 14830.63 | 5.28% |
| 2025-04-07 | 5.11 | 5.02 | -0.56 | -10.04% | 5.02 | 5.24 | 189383 | 9577.36 | 3.20% |
| 2025-04-03 | 5.48 | 5.58 | 0.01 | 0.18% | 5.47 | 5.62 | 146223 | 8097.24 | 2.47% |
| 2025-04-02 | 5.58 | 5.57 | -0.03 | -0.54% | 5.56 | 5.63 | 104411 | 5837.35 | 1.77% |
| 2025-04-01 | 5.61 | 5.60 | 0.05 | 0.90% | 5.58 | 5.67 | 145703 | 8191.72 | 2.46% |
| 2025-03-31 | 5.62 | 5.55 | -0.12 | -2.12% | 5.45 | 5.62 | 199223 | 10991.98 | 3.37% |
| 2025-03-28 | 5.83 | 5.67 | -0.20 | -3.41% | 5.66 | 5.88 | 254138 | 14588.51 | 4.30% |
| 2025-03-27 | 5.93 | 5.87 | -0.06 | -1.01% | 5.77 | 5.93 | 200620 | 11749.32 | 3.39% |
| 2025-03-26 | 5.86 | 5.93 | 0.04 | 0.68% | 5.82 | 5.98 | 171366 | 10161.37 | 2.90% |
| 2025-03-25 | 6.03 | 5.89 | -0.13 | -2.16% | 5.86 | 6.04 | 252796 | 15007.36 | 4.27% |
| 2025-03-24 | 6.22 | 6.02 | -0.21 | -3.37% | 5.86 | 6.26 | 382960 | 23165.97 | 6.48% |
| 2025-03-21 | 6.43 | 6.23 | -0.25 | -3.86% | 6.21 | 6.47 | 353713 | 22189.83 | 5.98% |
| 2025-03-20 | 6.54 | 6.48 | -0.06 | -0.92% | 6.39 | 6.63 | 274440 | 17924.46 | 4.64% |
| 2025-03-19 | 6.61 | 6.54 | -0.14 | -2.10% | 6.51 | 6.64 | 322366 | 21100.45 | 5.45% |
| 2025-03-18 | 6.76 | 6.68 | -0.03 | -0.45% | 6.64 | 6.84 | 413367 | 27781.67 | 6.99% |
| 2025-03-17 | 6.62 | 6.71 | 0.07 | 1.05% | 6.54 | 6.83 | 549946 | 36812.28 | 9.30% |
| 2025-03-14 | 6.66 | 6.64 | 0.09 | 1.37% | 6.49 | 6.70 | 557782 | 36886.73 | 9.43% |
| 2025-03-13 | 6.73 | 6.55 | -0.18 | -2.67% | 6.48 | 6.77 | 824724 | 54332.85 | 13.95% |
| 2025-03-12 | 6.18 | 6.73 | 0.61 | 9.97% | 6.18 | 6.73 | 737511 | 48492.96 | 12.47% |
| 2025-03-11 | 6.03 | 6.12 | -0.03 | -0.49% | 6.00 | 6.14 | 198148 | 12037.02 | 3.35% |
| 2025-03-10 | 6.10 | 6.15 | 0.05 | 0.82% | 6.04 | 6.26 | 263904 | 16176.08 | 4.46% |
| 2025-03-07 | 6.26 | 6.10 | -0.16 | -2.56% | 6.06 | 6.26 | 268326 | 16499.54 | 4.54% |
| 2025-03-06 | 6.19 | 6.26 | 0.12 | 1.95% | 6.15 | 6.29 | 326314 | 20339.38 | 5.52% |
| 2025-03-05 | 6.12 | 6.14 | 0.02 | 0.33% | 5.95 | 6.19 | 309661 | 18808.60 | 5.24% |
| 2025-03-04 | 5.96 | 6.12 | 0.10 | 1.66% | 5.89 | 6.13 | 225134 | 13614.89 | 3.81% |
| 2025-03-03 | 6.03 | 6.02 | 0.00 | 0.00% | 5.92 | 6.13 | 279208 | 16903.25 | 4.72% |
| 2025-02-28 | 6.39 | 6.02 | -0.43 | -6.67% | 6.01 | 6.42 | 389218 | 24084.18 | 6.58% |
| 2025-02-27 | 6.56 | 6.45 | -0.13 | -1.98% | 6.32 | 6.61 | 349966 | 22575.40 | 5.92% |
| 2025-02-26 | 6.65 | 6.58 | 0.01 | 0.15% | 6.47 | 6.66 | 367853 | 24003.51 | 6.22% |
| 2025-02-25 | 6.45 | 6.57 | 0.02 | 0.31% | 6.35 | 6.70 | 445969 | 29287.87 | 7.54% |
| 2025-02-24 | 6.56 | 6.55 | -0.14 | -2.09% | 6.44 | 6.63 | 529304 | 34528.81 | 8.95% |
| 2025-02-21 | 6.42 | 6.69 | 0.21 | 3.24% | 6.42 | 6.93 | 891028 | 59430.93 | 15.07% |
| 2025-02-20 | 6.58 | 6.48 | 0.13 | 2.05% | 6.35 | 6.66 | 469817 | 30324.96 | 7.94% |
| 2025-02-19 | 6.15 | 6.35 | 0.19 | 3.08% | 6.10 | 6.36 | 309960 | 19487.49 | 5.24% |
| 2025-02-18 | 6.43 | 6.16 | -0.27 | -4.20% | 6.12 | 6.45 | 335214 | 21020.35 | 5.67% |
| 2025-02-17 | 6.22 | 6.43 | 0.21 | 3.38% | 6.22 | 6.46 | 386991 | 24697.99 | 6.54% |
| 2025-02-14 | 6.31 | 6.22 | -0.13 | -2.05% | 6.19 | 6.36 | 342947 | 21444.38 | 5.80% |
| 2025-02-13 | 6.52 | 6.35 | -0.13 | -2.01% | 6.30 | 6.55 | 409091 | 26127.69 | 6.92% |
| 2025-02-12 | 6.42 | 6.48 | 0.03 | 0.47% | 6.33 | 6.55 | 523158 | 33881.70 | 8.85% |
| 2025-02-11 | 6.45 | 6.45 | 0.11 | 1.74% | 6.23 | 6.72 | 830578 | 53916.57 | 14.05% |
| 2025-02-10 | 6.20 | 6.34 | 0.17 | 2.76% | 6.14 | 6.34 | 493217 | 30800.28 | 8.34% |
| 2025-02-07 | 6.14 | 6.17 | 0.11 | 1.82% | 6.06 | 6.33 | 605896 | 37480.71 | 10.25% |
| 2025-02-06 | 5.83 | 6.06 | 0.23 | 3.95% | 5.74 | 6.06 | 400214 | 23731.54 | 6.77% |
| 2025-02-05 | 5.64 | 5.83 | 0.27 | 4.86% | 5.62 | 5.95 | 417737 | 24226.55 | 7.06% |
| 2025-01-27 | 5.59 | 5.56 | -0.37 | -6.24% | 5.51 | 5.73 | 506060 | 28332.54 | 8.56% |
| 2025-01-24 | 6.00 | 5.93 | -0.13 | -2.15% | 5.87 | 6.04 | 416026 | 24698.12 | 7.04% |
| 2025-01-23 | 6.08 | 6.06 | 0.04 | 0.66% | 6.02 | 6.29 | 576763 | 35505.29 | 9.75% |
| 2025-01-22 | 6.00 | 6.02 | -0.03 | -0.50% | 5.94 | 6.29 | 503492 | 30807.45 | 8.51% |
| 2025-01-21 | 6.15 | 6.05 | -0.10 | -1.63% | 5.93 | 6.20 | 439319 | 26528.90 | 7.43% |
| 2025-01-20 | 6.00 | 6.15 | 0.20 | 3.36% | 5.97 | 6.37 | 689425 | 42472.10 | 11.66% |
| 2025-01-17 | 6.04 | 5.95 | -0.15 | -2.46% | 5.91 | 6.05 | 409166 | 24416.56 | 6.92% |
| 2025-01-16 | 5.96 | 6.10 | 0.23 | 3.92% | 5.90 | 6.10 | 653829 | 39391.50 | 11.06% |
| 2025-01-15 | 5.99 | 5.87 | -0.11 | -1.84% | 5.83 | 6.03 | 378330 | 22299.92 | 6.40% |
| 2025-01-14 | 5.74 | 5.98 | 0.26 | 4.55% | 5.65 | 5.98 | 548233 | 32167.81 | 9.27% |
| 2025-01-13 | 5.53 | 5.72 | 0.06 | 1.06% | 5.30 | 5.74 | 486110 | 26944.88 | 8.22% |
| 2025-01-10 | 5.96 | 5.66 | -0.38 | -6.29% | 5.65 | 6.09 | 535949 | 31436.65 | 9.06% |
| 2025-01-09 | 6.09 | 6.04 | -0.12 | -1.95% | 6.00 | 6.27 | 690783 | 42169.23 | 11.68% |
| 2025-01-08 | 6.06 | 6.16 | 0.10 | 1.65% | 5.95 | 6.32 | 1128175 | 69467.52 | 19.08% |
| 2025-01-07 | 5.55 | 6.06 | 0.55 | 9.98% | 5.55 | 6.06 | 455518 | 27131.92 | 7.70% |
| 2025-01-06 | 5.80 | 5.51 | -0.39 | -6.61% | 5.48 | 5.91 | 711635 | 40248.56 | 12.03% |
| 2025-01-03 | 6.44 | 5.90 | -0.59 | -9.09% | 5.87 | 6.53 | 934045 | 57046.54 | 15.79% |
| 2025-01-02 | 6.80 | 6.49 | -0.71 | -9.86% | 6.48 | 6.95 | 1045668 | 69320.02 | 17.68% |
| 2024-12-31 | 7.40 | 7.20 | -0.80 | -10.00% | 7.20 | 7.58 | 1008870 | 73246.71 | 17.06% |
| 2024-12-30 | 7.69 | 8.00 | -0.54 | -6.32% | 7.69 | 8.46 | 1941557 | 153836.22 | 32.83% |
| 2024-12-27 | 8.54 | 8.54 | -0.95 | -10.01% | 8.54 | 8.54 | 138918 | 11863.60 | 2.35% |
| 2024-12-26 | 8.58 | 9.49 | 0.86 | 9.97% | 8.48 | 9.49 | 854807 | 78251.32 | 14.46% |
| 2024-12-25 | 9.00 | 8.63 | -0.27 | -3.03% | 8.46 | 9.35 | 1383578 | 122285.02 | 23.40% |
| 2024-12-24 | 8.10 | 8.90 | 0.81 | 10.01% | 8.00 | 8.90 | 487105 | 42612.91 | 8.24% |
| 2024-12-23 | 8.57 | 8.09 | -0.48 | -5.60% | 8.07 | 8.76 | 868562 | 73148.51 | 14.69% |
| 2024-12-20 | 8.63 | 8.57 | -0.05 | -0.58% | 8.50 | 9.03 | 1396556 | 121650.66 | 23.62% |
| 2024-12-19 | 7.76 | 8.62 | 0.78 | 9.95% | 7.70 | 8.62 | 482794 | 40231.79 | 8.16% |
| 2024-12-18 | 7.84 | 7.84 | 0.09 | 1.16% | 7.50 | 7.93 | 239192 | 18549.22 | 4.04% |
| 2024-12-17 | 8.15 | 7.75 | -0.40 | -4.91% | 7.72 | 8.24 | 350119 | 27752.38 | 5.92% |
*注：每次查询最多显示100条
2025年4月| 日 | 一 | 二 | 三 | 四 | 五 | 六 |
| | 1 | 2 | 3 | 4 | 5 |
| 6 | 7 | 8 | 9 | 10 | 11 | 12 |
| 13 | 14 | 15 | 16 | 17 | 18 | 19 |
| 20 | 21 | 22 | 23 | 24 | 25 | 26 |
| 27 | 28 | 29 | 30 | | | |
| | | | | | |
